JTC (JTC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JTC

Date Open High Low Close* Volume
01/02/2024 817.50p 817.50p 769.50p 771.00p 120007
31/01/2024 815.00p 820.00p 799.50p 800.50p 142239
30/01/2024 810.00p 815.00p 803.50p 804.50p 115743
29/01/2024 810.00p 810.00p 798.00p 803.00p 36244
26/01/2024 798.00p 808.00p 793.20p 805.00p 151686
25/01/2024 798.00p 802.00p 786.00p 802.00p 57696
24/01/2024 784.00p 798.50p 782.50p 794.50p 74482
23/01/2024 768.50p 792.50p 768.50p 780.00p 46573
22/01/2024 775.00p 780.00p 772.50p 774.00p 98820
19/01/2024 780.00p 780.00p 755.00p 775.00p 109014
18/01/2024 771.00p 780.00p 768.50p 773.50p 206059
17/01/2024 759.50p 794.00p 751.00p 772.00p 148843
16/01/2024 780.00p 790.50p 771.00p 776.00p 59493
15/01/2024 800.00p 800.00p 775.50p 782.00p 126483
12/01/2024 760.50p 793.00p 760.50p 783.50p 47852
11/01/2024 784.50p 797.00p 773.00p 773.00p 55303
10/01/2024 780.50p 789.99p 777.00p 783.50p 52476
09/01/2024 787.00p 790.00p 772.50p 780.00p 134461
08/01/2024 794.50p 794.50p 774.50p 788.00p 77323
05/01/2024 803.00p 803.50p 776.50p 784.00p 46080
04/01/2024 803.50p 804.50p 784.00p 797.50p 56476
03/01/2024 770.00p 810.50p 770.00p 790.00p 104352
02/01/2024 782.00p 821.48p 782.00p 797.00p 149975
29/12/2023 818.50p 818.50p 811.00p 815.50p 17655
28/12/2023 810.00p 818.50p 809.50p 817.00p 198855
27/12/2023 818.00p 820.00p 803.00p 808.50p 129478
22/12/2023 795.50p 820.00p 795.50p 819.50p 67133
21/12/2023 811.00p 811.00p 799.00p 804.50p 135955
20/12/2023 796.50p 810.50p 790.95p 808.00p 516279
19/12/2023 770.00p 806.00p 770.00p 795.00p 323882
18/12/2023 805.00p 805.00p 782.00p 794.00p 261336
15/12/2023 820.00p 820.00p 794.00p 794.00p 919103
14/12/2023 790.00p 819.00p 782.00p 816.00p 911643
13/12/2023 790.00p 790.00p 777.80p 783.50p 228152
12/12/2023 804.00p 804.00p 780.00p 780.00p 278073
11/12/2023 810.00p 810.00p 789.50p 796.00p 1321067
08/12/2023 795.00p 804.00p 790.00p 791.50p 154094
07/12/2023 765.50p 795.00p 765.50p 784.50p 87171
06/12/2023 780.00p 789.50p 777.50p 781.00p 193974
05/12/2023 775.00p 780.00p 749.50p 776.50p 876489
04/12/2023 759.50p 769.00p 746.79p 756.00p 114245
01/12/2023 755.00p 759.00p 738.00p 754.00p 4137596
30/11/2023 736.50p 750.00p 728.50p 741.00p 578789
29/11/2023 739.00p 755.00p 735.28p 739.50p 50607
28/11/2023 733.50p 750.00p 728.00p 744.50p 75016
27/11/2023 759.50p 759.50p 734.50p 734.50p 232318
24/11/2023 759.50p 759.50p 739.50p 749.50p 278938
23/11/2023 759.00p 759.00p 743.00p 750.50p 39741
22/11/2023 726.50p 764.50p 726.50p 754.00p 84860
21/11/2023 750.50p 757.00p 737.00p 741.00p 166130
20/11/2023 720.50p 753.50p 720.50p 748.50p 228050
17/11/2023 713.00p 741.00p 713.00p 735.00p 464152
16/11/2023 724.00p 757.50p 720.00p 728.00p 62526
15/11/2023 718.50p 758.00p 718.50p 738.00p 211462
14/11/2023 681.50p 742.00p 681.50p 737.50p 444458
13/11/2023 684.00p 716.50p 684.00p 703.00p 118394
10/11/2023 662.50p 694.50p 662.50p 694.50p 88760
09/11/2023 689.50p 704.50p 689.50p 696.00p 54726
08/11/2023 660.00p 693.00p 660.00p 684.00p 106691
07/11/2023 685.00p 705.50p 675.50p 680.50p 147151
06/11/2023 715.00p 719.00p 693.00p 693.00p 74925
03/11/2023 730.00p 733.00p 701.00p 716.50p 205346
02/11/2023 668.50p 703.50p 664.30p 703.50p 344582
01/11/2023 645.00p 674.50p 640.00p 670.00p 666006
31/10/2023 641.00p 644.00p 630.00p 638.50p 258940
30/10/2023 637.00p 652.50p 636.00p 640.00p 235880
27/10/2023 633.00p 644.00p 629.00p 641.00p 222511
26/10/2023 631.50p 662.00p 623.50p 627.50p 517614
25/10/2023 644.50p 649.99p 625.50p 641.00p 226465
24/10/2023 652.00p 658.50p 640.00p 641.00p 74576
23/10/2023 649.50p 658.50p 644.00p 655.00p 272314
20/10/2023 644.50p 660.50p 643.50p 652.50p 73061
19/10/2023 666.50p 674.50p 645.53p 656.50p 227370
18/10/2023 680.00p 690.00p 664.00p 667.50p 75021
17/10/2023 684.00p 699.50p 677.00p 689.50p 124755
16/10/2023 670.00p 686.50p 668.00p 686.00p 101785
13/10/2023 690.00p 701.00p 670.00p 670.00p 391199
12/10/2023 704.00p 718.50p 701.00p 707.00p 66078
11/10/2023 699.50p 715.00p 693.00p 698.00p 82270
10/10/2023 690.50p 717.00p 690.50p 715.00p 100235
09/10/2023 703.00p 705.50p 695.50p 698.50p 54780
06/10/2023 695.50p 718.50p 695.50p 706.00p 152849
05/10/2023 722.00p 736.37p 706.00p 710.50p 87264
04/10/2023 690.00p 711.50p 690.00p 711.50p 417285
03/10/2023 710.00p 719.50p 700.50p 701.00p 119129
02/10/2023 760.50p 760.50p 713.50p 719.00p 304943
29/09/2023 769.00p 769.00p 729.00p 730.00p 152303
28/09/2023 734.50p 744.00p 733.00p 738.50p 110853
27/09/2023 737.50p 761.00p 731.50p 739.00p 444778
26/09/2023 762.00p 766.00p 757.00p 757.50p 700751
25/09/2023 756.50p 767.00p 749.50p 767.00p 261109
22/09/2023 751.00p 763.00p 742.50p 759.50p 495746
21/09/2023 739.50p 751.50p 733.50p 746.50p 258915
20/09/2023 735.00p 749.50p 735.00p 743.50p 82833
19/09/2023 736.00p 747.50p 736.00p 736.50p 157181
18/09/2023 739.50p 749.50p 729.50p 738.50p 227693
15/09/2023 749.00p 767.50p 737.00p 750.00p 1992662
14/09/2023 750.00p 750.00p 732.00p 747.50p 801468
13/09/2023 718.00p 743.00p 718.00p 738.50p 405667
12/09/2023 699.00p 740.00p 694.50p 733.00p 607155
11/09/2023 675.00p 686.00p 674.00p 674.50p 93401
08/09/2023 674.00p 683.00p 671.00p 675.00p 40467
07/09/2023 674.00p 682.00p 670.50p 677.50p 59902
06/09/2023 685.00p 693.02p 674.00p 679.00p 86908
05/09/2023 689.00p 699.50p 688.50p 693.00p 36266
04/09/2023 687.50p 697.50p 684.00p 692.00p 52401
01/09/2023 684.00p 699.50p 684.00p 692.50p 268379
31/08/2023 690.50p 701.00p 690.50p 697.00p 495415
30/08/2023 694.50p 700.00p 684.81p 691.00p 129885
29/08/2023 696.50p 696.50p 683.00p 694.50p 661731
25/08/2023 705.00p 705.00p 672.00p 675.00p 167275
24/08/2023 696.00p 696.00p 682.00p 683.00p 197916
23/08/2023 673.50p 685.50p 673.50p 681.50p 115552
22/08/2023 668.00p 679.50p 665.50p 671.50p 126638
21/08/2023 665.00p 675.00p 661.50p 669.00p 152646
18/08/2023 672.00p 673.00p 656.50p 667.50p 113721
17/08/2023 676.00p 681.00p 667.00p 673.00p 225214
16/08/2023 681.50p 688.60p 679.50p 684.00p 156825
15/08/2023 685.50p 692.00p 682.50p 683.50p 186544
14/08/2023 699.50p 699.50p 688.50p 693.00p 48105
11/08/2023 708.00p 708.00p 695.50p 700.00p 106661
10/08/2023 705.50p 707.00p 698.00p 700.00p 160363
09/08/2023 728.00p 728.00p 700.00p 703.00p 108886
08/08/2023 698.50p 704.00p 695.00p 703.00p 105231
07/08/2023 696.00p 704.50p 693.50p 698.00p 37994
04/08/2023 712.00p 727.00p 695.00p 704.50p 30640
03/08/2023 690.50p 708.50p 683.50p 704.50p 95348
02/08/2023 700.00p 707.00p 684.50p 692.50p 81264
01/08/2023 708.50p 728.00p 705.00p 705.00p 66730
31/07/2023 721.00p 727.00p 717.00p 720.00p 72828
28/07/2023 741.50p 750.00p 731.50p 733.00p 62841
27/07/2023 745.00p 745.00p 735.50p 740.00p 630852
26/07/2023 730.50p 747.50p 730.50p 740.00p 305316
25/07/2023 725.00p 744.54p 714.50p 735.00p 456758
24/07/2023 737.00p 745.00p 727.00p 727.00p 322160
21/07/2023 749.50p 754.00p 733.00p 733.00p 92149
20/07/2023 720.50p 765.50p 714.50p 744.50p 113533
19/07/2023 742.50p 748.50p 726.00p 745.50p 416744
18/07/2023 713.50p 721.50p 713.50p 715.50p 212881
17/07/2023 729.00p 733.50p 710.00p 714.50p 74856
14/07/2023 737.00p 745.50p 734.00p 738.00p 139403
13/07/2023 727.50p 740.00p 724.50p 737.00p 75118
12/07/2023 709.50p 737.50p 704.56p 733.00p 133478
11/07/2023 707.00p 708.00p 694.00p 704.00p 151072
10/07/2023 700.00p 706.00p 699.00p 700.00p 89860
07/07/2023 701.00p 722.50p 696.50p 700.00p 47942
06/07/2023 691.00p 715.50p 691.00p 706.00p 115875
05/07/2023 715.00p 722.00p 692.00p 715.00p 89341
04/07/2023 717.50p 723.00p 712.00p 720.00p 33448
03/07/2023 707.50p 722.00p 706.50p 719.00p 56828
30/06/2023 700.00p 723.00p 697.82p 708.50p 100763
29/06/2023 729.50p 729.50p 703.00p 712.50p 151373
28/06/2023 699.50p 718.50p 697.00p 710.00p 191287
27/06/2023 707.00p 710.50p 704.00p 704.50p 169303
26/06/2023 670.50p 708.50p 670.50p 702.50p 128625
23/06/2023 712.00p 717.50p 702.50p 703.50p 737565
22/06/2023 707.00p 713.29p 694.64p 712.50p 327498
21/06/2023 734.00p 734.00p 718.50p 722.50p 121877
20/06/2023 739.00p 739.00p 726.50p 726.50p 135211
19/06/2023 751.00p 751.00p 731.75p 734.50p 108329
16/06/2023 785.00p 792.00p 744.50p 745.00p 226545
15/06/2023 732.00p 776.50p 725.00p 776.50p 391971
14/06/2023 722.00p 723.00p 718.00p 723.00p 129073
13/06/2023 716.50p 720.50p 713.50p 715.00p 78169
12/06/2023 715.50p 722.46p 712.50p 714.50p 49295
09/06/2023 700.00p 715.11p 700.00p 713.00p 38905
08/06/2023 710.00p 718.74p 709.00p 710.00p 1051385
07/06/2023 750.00p 750.00p 714.00p 714.00p 277761
06/06/2023 721.50p 721.50p 688.00p 720.50p 182983
05/06/2023 757.00p 757.00p 709.50p 711.50p 45579
02/06/2023 725.00p 727.00p 706.00p 727.00p 132642
01/06/2023 719.00p 719.00p 692.50p 700.50p 61295
31/05/2023 738.50p 738.50p 692.50p 697.00p 905048
30/05/2023 721.50p 727.50p 716.00p 717.00p 194678
26/05/2023 721.50p 721.50p 704.00p 719.50p 63184
25/05/2023 753.00p 753.00p 705.00p 715.50p 239923
24/05/2023 756.00p 756.00p 716.50p 721.50p 176196
23/05/2023 745.50p 753.50p 743.50p 743.50p 77879
22/05/2023 735.50p 765.50p 735.50p 747.50p 79783
19/05/2023 746.50p 770.50p 744.74p 763.50p 70999
18/05/2023 751.50p 761.50p 751.50p 757.50p 55538
17/05/2023 749.00p 784.50p 749.00p 754.00p 43906
16/05/2023 763.50p 779.00p 755.00p 761.50p 116614
15/05/2023 759.00p 763.00p 751.00p 757.00p 36528
12/05/2023 798.00p 798.00p 758.50p 758.50p 37190
11/05/2023 770.00p 776.00p 766.00p 766.50p 156290
10/05/2023 773.00p 776.50p 762.50p 770.00p 133468
09/05/2023 793.50p 793.50p 762.50p 772.00p 213147
05/05/2023 793.50p 797.00p 755.50p 794.00p 87848
04/05/2023 786.00p 794.00p 783.00p 783.00p 189671
03/05/2023 759.00p 796.00p 759.00p 793.50p 233554
02/05/2023 755.00p 793.00p 755.00p 785.50p 134295
28/04/2023 817.00p 817.00p 774.16p 793.00p 73359
27/04/2023 780.00p 789.00p 776.25p 780.50p 516455
26/04/2023 787.00p 787.00p 766.50p 776.50p 168727
25/04/2023 759.00p 779.50p 758.00p 776.00p 70843
24/04/2023 768.00p 773.50p 760.50p 764.50p 158135
21/04/2023 751.50p 768.00p 748.50p 768.00p 264725
20/04/2023 740.00p 755.52p 740.00p 753.00p 223917
19/04/2023 735.00p 749.50p 731.50p 749.50p 178091

*Close Price adjusted for both dividends and splits